KissMeData/317830/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204100	853637450	9110	9110	9110	9110	2674
3	20231025	204000	853637450	9110	9110	9110	9110	0
4	20231025	203900	853637450	9110	9110	9110	9110	0
5	20231025	203800	853637450	9110	9110	9110	9110	0
6	20231025	203700	853637450	9110	9110	9110	9110	0
7	20231025	203600	853637450	9110	9110	9110	9110	0
8	20231025	203500	853637450	9110	9110	9110	9110	0
9	20231025	203400	853637450	9110	9110	9110	9110	0
10	20231025	203300	853637450	9110	9110	9110	9110	0
11	20231025	203200	853637450	9110	9110	9110	9110	0
12	20231025	203100	853637450	9110	9110	9110	9110	0
13	20231025	203000	853637450	9110	9110	9110	9110	0
14	20231025	202900	853637450	9110	9110	9110	9110	0
15	20231025	202800	853637450	9110	9110	9110	9110	0
16	20231025	202700	853637450	9110	9110	9110	9110	0
17	20231025	202600	853637450	9110	9110	9110	9110	0
18	20231025	202500	853637450	9110	9110	9110	9110	0
19	20231025	202400	853637450	9110	9110	9110	9110	0
20	20231025	202300	853637450	9110	9110	9110	9110	0
21	20231025	202200	853637450	9110	9110	9110	9110	0
22	20231025	202100	853637450	9110	9110	9110	9110	0
23	20231025	202000	853637450	9110	9110	9110	9110	0
24	20231025	201900	853637450	9110	9110	9110	9110	0
25	20231025	201800	853637450	9110	9110	9110	9110	0
26	20231025	201700	853637450	9110	9110	9110	9110	0
27	20231025	201600	853637450	9110	9110	9110	9110	0
28	20231025	201500	853637450	9110	9110	9110	9110	0
29	20231025	201400	853637450	9110	9110	9110	9110	0
30	20231025	201300	853637450	9110	9110	9110	9110	0
31	20231025	201200	853637450	9110	9110	9110	9110	0
32	20231025	201100	853637450	9110	9110	9110	9110	2674
33	20231025	201000	853637450	9110	9110	9110	9110	0
34	20231025	200900	853637450	9110	9110	9110	9110	0
35	20231025	200800	853637450	9110	9110	9110	9110	0
36	20231025	200700	853637450	9110	9110	9110	9110	0
37	20231025	200600	853637450	9110	9110	9110	9110	0
38	20231025	200500	853637450	9110	9110	9110	9110	0
39	20231025	200400	853637450	9110	9110	9110	9110	0
40	20231025	200300	853637450	9110	9110	9110	9110	0
41	20231025	200200	853637450	9110	9110	9110	9110	0
42	20231025	200100	853637450	9110	9110	9110	9110	0
43	20231025	200000	853637450	9110	9110	9110	9110	0
44	20231025	195900	853637450	9110	9110	9110	9110	0
45	20231025	195800	853637450	9110	9110	9110	9110	0
46	20231025	195700	853637450	9110	9110	9110	9110	0
47	20231025	195600	853637450	9110	9110	9110	9110	0
48	20231025	195500	853637450	9110	9110	9110	9110	0
49	20231025	195400	853637450	9110	9110	9110	9110	0
50	20231025	195300	853637450	9110	9110	9110	9110	0
51	20231025	195200	853637450	9110	9110	9110	9110	0
52	20231025	195100	853637450	9110	9110	9110	9110	0
53	20231025	195000	853637450	9110	9110	9110	9110	0
54	20231025	194900	853637450	9110	9110	9110	9110	0
55	20231025	194800	853637450	9110	9110	9110	9110	0
56	20231025	194700	853637450	9110	9110	9110	9110	0
57	20231025	194600	853637450	9110	9110	9110	9110	0
58	20231025	194500	853637450	9110	9110	9110	9110	0
59	20231025	194400	853637450	9110	9110	9110	9110	0
60	20231025	194300	853637450	9110	9110	9110	9110	0
61	20231025	194200	853637450	9110	9110	9110	9110	0
62	20231025	194100	853637450	9110	9110	9110	9110	2674
63	20231025	194000	853637450	9110	9110	9110	9110	0
64	20231025	193900	853637450	9110	9110	9110	9110	0
65	20231025	193800	853637450	9110	9110	9110	9110	0
66	20231025	193700	853637450	9110	9110	9110	9110	0
67	20231025	193600	853637450	9110	9110	9110	9110	0
68	20231025	193500	853637450	9110	9110	9110	9110	0
69	20231025	193400	853637450	9110	9110	9110	9110	0
70	20231025	193300	853637450	9110	9110	9110	9110	0
71	20231025	193200	853637450	9110	9110	9110	9110	0
72	20231025	193100	853637450	9110	9110	9110	9110	0
73	20231025	193000	853637450	9110	9110	9110	9110	0
74	20231025	192900	853637450	9110	9110	9110	9110	0
75	20231025	192800	853637450	9110	9110	9110	9110	0
76	20231025	192700	853637450	9110	9110	9110	9110	0
77	20231025	192600	853637450	9110	9110	9110	9110	0
78	20231025	192500	853637450	9110	9110	9110	9110	0
79	20231025	192400	853637450	9110	9110	9110	9110	0
80	20231025	192300	853637450	9110	9110	9110	9110	0
81	20231025	192200	853637450	9110	9110	9110	9110	0
82	20231025	192100	853637450	9110	9110	9110	9110	0
83	20231025	192000	853637450	9110	9110	9110	9110	0
84	20231025	191900	853637450	9110	9110	9110	9110	0
85	20231025	191800	853637450	9110	9110	9110	9110	0
86	20231025	191700	853637450	9110	9110	9110	9110	0
87	20231025	191600	853637450	9110	9110	9110	9110	0
88	20231025	191500	853637450	9110	9110	9110	9110	0
89	20231025	191400	853637450	9110	9110	9110	9110	0
90	20231025	191300	853637450	9110	9110	9110	9110	0
91	20231025	191200	853637450	9110	9110	9110	9110	0
92	20231025	191100	853637450	9110	9110	9110	9110	2674
93	20231025	191000	853637450	9110	9110	9110	9110	0
94	20231025	190900	853637450	9110	9110	9110	9110	0
95	20231025	190800	853637450	9110	9110	9110	9110	0
96	20231025	190700	853637450	9110	9110	9110	9110	0
97	20231025	190600	853637450	9110	9110	9110	9110	0
98	20231025	190500	853637450	9110	9110	9110	9110	0
99	20231025	190400	853637450	9110	9110	9110	9110	0
100	20231025	190300	853637450	9110	9110	9110	9110	0
101	20231025	190200	853637450	9110	9110	9110	9110	0
102	20231025	190100	853637450	9110	9110	9110	9110	0
103	20231025	190000	853637450	9110	9110	9110	9110	0
104	20231025	185900	853637450	9110	9110	9110	9110	0
105	20231025	185800	853637450	9110	9110	9110	9110	0
106	20231025	185700	853637450	9110	9110	9110	9110	0
107	20231025	185600	853637450	9110	9110	9110	9110	0
108	20231025	185500	853637450	9110	9110	9110	9110	0
109	20231025	185400	853637450	9110	9110	9110	9110	0
110	20231025	185300	853637450	9110	9110	9110	9110	0
111	20231025	185200	853637450	9110	9110	9110	9110	0
112	20231025	185100	853637450	9110	9110	9110	9110	0
113	20231025	185000	853637450	9110	9110	9110	9110	0
114	20231025	184900	853637450	9110	9110	9110	9110	0
115	20231025	184800	853637450	9110	9110	9110	9110	0
116	20231025	184700	853637450	9110	9110	9110	9110	0
117	20231025	184600	853637450	9110	9110	9110	9110	0
118	20231025	184500	853637450	9110	9110	9110	9110	0
119	20231025	184400	853637450	9110	9110	9110	9110	0
120	20231025	184300	853637450	9110	9110	9110	9110	0
121	20231025	184200	853637450	9110	9110	9110	9110	0
122	20231025	184100	853637450	9110	9110	9110	9110	2674
123	20231025	184000	853637450	9110	9110	9110	9110	0
124	20231025	183900	853637450	9110	9110	9110	9110	0
125	20231025	183800	853637450	9110	9110	9110	9110	0
126	20231025	183700	853637450	9110	9110	9110	9110	0
127	20231025	183600	853637450	9110	9110	9110	9110	0
128	20231025	183500	853637450	9110	9110	9110	9110	0
129	20231025	183400	853637450	9110	9110	9110	9110	0
130	20231025	183300	853637450	9110	9110	9110	9110	0
131	20231025	183200	853637450	9110	9110	9110	9110	0
132	20231025	183100	853637450	9110	9110	9110	9110	0
133	20231025	183000	853637450	9110	9110	9110	9110	0
134	20231025	182900	853637450	9110	9110	9110	9110	0
135	20231025	182800	853637450	9110	9110	9110	9110	0
136	20231025	182700	853637450	9110	9110	9110	9110	0
137	20231025	182600	853637450	9110	9110	9110	9110	0
138	20231025	182500	853637450	9110	9110	9110	9110	0
139	20231025	182400	853637450	9110	9110	9110	9110	0
140	20231025	182300	853637450	9110	9110	9110	9110	0
141	20231025	182200	853637450	9110	9110	9110	9110	0
142	20231025	182100	853637450	9110	9110	9110	9110	0
143	20231025	182000	853637450	9110	9110	9110	9110	0
144	20231025	181900	853637450	9110	9110	9110	9110	0
145	20231025	181800	853637450	9110	9110	9110	9110	0
146	20231025	181700	853637450	9110	9110	9110	9110	0
147	20231025	181600	853637450	9110	9110	9110	9110	0
148	20231025	181500	853637450	9110	9110	9110	9110	0
149	20231025	181400	853637450	9110	9110	9110	9110	0
150	20231025	181300	853637450	9110	9110	9110	9110	0
151	20231025	181200	853637450	9110	9110	9110	9110	0
152	20231025	181100	853637450	9110	9110	9110	9110	2674
153	20231025	181000	853637450	9110	9110	9110	9110	0
154	20231025	180900	853637450	9110	9110	9110	9110	0
155	20231025	180800	853637450	9110	9110	9110	9110	0
156	20231025	180700	853637450	9110	9110	9110	9110	0
157	20231025	180600	853637450	9110	9110	9110	9110	0
158	20231025	180500	853637450	9110	9110	9110	9110	0
159	20231025	180400	853637450	9110	9110	9110	9110	0
160	20231025	180300	853637450	9110	9110	9110	9110	0
161	20231025	180200	853637450	9110	9110	9110	9110	0
162	20231025	180100	853637450	9110	9110	9110	9110	0
163	20231025	180000	853637450	9110	9110	9110	9110	0
164	20231025	175900	853637450	9110	9110	9110	9110	0
165	20231025	175800	853637450	9110	9110	9110	9110	0
166	20231025	175700	853637450	9110	9110	9110	9110	0
167	20231025	175600	853637450	9110	9110	9110	9110	0
168	20231025	175500	853637450	9110	9110	9110	9110	0
169	20231025	175400	853637450	9110	9110	9110	9110	0
170	20231025	175300	853637450	9110	9110	9110	9110	0
171	20231025	175200	853637450	9110	9110	9110	9110	0
172	20231025	175100	853637450	9110	9110	9110	9110	0
173	20231025	175000	853637450	9110	9110	9110	9110	0
174	20231025	174900	853637450	9110	9110	9110	9110	0
175	20231025	174800	853637450	9110	9110	9110	9110	0
176	20231025	174700	853637450	9110	9110	9110	9110	0
177	20231025	174600	853637450	9110	9110	9110	9110	0
178	20231025	174500	853637450	9110	9110	9110	9110	0
179	20231025	174400	853637450	9110	9110	9110	9110	0
180	20231025	174300	853637450	9110	9110	9110	9110	0
181	20231025	174200	853637450	9110	9110	9110	9110	0
182	20231025	174100	853637450	9110	9110	9110	9110	2674
183	20231025	174000	853637450	9110	9110	9110	9110	0
184	20231025	173900	853637450	9110	9110	9110	9110	0
185	20231025	173800	853637450	9110	9110	9110	9110	0
186	20231025	173700	853637450	9110	9110	9110	9110	0
187	20231025	173600	853637450	9110	9110	9110	9110	0
188	20231025	173500	853637450	9110	9110	9110	9110	0
189	20231025	173400	853637450	9110	9110	9110	9110	0
190	20231025	173300	853637450	9110	9110	9110	9110	0
191	20231025	173200	853637450	9110	9110	9110	9110	0
192	20231025	173100	853637450	9110	9110	9110	9110	0
193	20231025	173000	853637450	9110	9110	9110	9110	0
194	20231025	172900	853637450	9110	9110	9110	9110	0
195	20231025	172800	853637450	9110	9110	9110	9110	0
196	20231025	172700	853637450	9110	9110	9110	9110	0
197	20231025	172600	853637450	9110	9110	9110	9110	0
198	20231025	172500	853637450	9110	9110	9110	9110	0
199	20231025	172400	853637450	9110	9110	9110	9110	0
200	20231025	172300	853637450	9110	9110	9110	9110	0
201	20231025	172200	853637450	9110	9110	9110	9110	0
202	20231025	172100	853637450	9110	9110	9110	9110	0
203	20231025	172000	853637450	9110	9110	9110	9110	0
204	20231025	171900	853637450	9110	9110	9110	9110	0
205	20231025	171800	853637450	9110	9110	9110	9110	0
206	20231025	171700	853637450	9110	9110	9110	9110	0
207	20231025	171600	853637450	9110	9110	9110	9110	0
208	20231025	171500	853637450	9110	9110	9110	9110	0
209	20231025	171400	853637450	9110	9110	9110	9110	0
210	20231025	171300	853637450	9110	9110	9110	9110	0
211	20231025	171200	853637450	9110	9110	9110	9110	0
212	20231025	171100	853637450	9110	9110	9110	9110	2674
213	20231025	171000	853637450	9110	9110	9110	9110	0
214	20231025	170900	853637450	9110	9110	9110	9110	0
215	20231025	170800	853637450	9110	9110	9110	9110	0
216	20231025	170700	853637450	9110	9110	9110	9110	0
217	20231025	170600	853637450	9110	9110	9110	9110	0
218	20231025	170500	853637450	9110	9110	9110	9110	0
219	20231025	170400	853637450	9110	9110	9110	9110	0
220	20231025	170300	853637450	9110	9110	9110	9110	0
221	20231025	170200	853637450	9110	9110	9110	9110	0
222	20231025	170100	853637450	9110	9110	9110	9110	0
223	20231025	170000	853637450	9110	9110	9110	9110	0
224	20231025	165900	853637450	9110	9110	9110	9110	0
225	20231025	165800	853637450	9110	9110	9110	9110	0
226	20231025	165700	853637450	9110	9110	9110	9110	0
227	20231025	165600	853637450	9110	9110	9110	9110	0
228	20231025	165500	853637450	9110	9110	9110	9110	0
229	20231025	165400	853637450	9110	9110	9110	9110	0
230	20231025	165300	853637450	9110	9110	9110	9110	0
231	20231025	165200	853637450	9110	9110	9110	9110	0
232	20231025	165100	853637450	9110	9110	9110	9110	0
233	20231025	165000	853637450	9110	9110	9110	9110	0
234	20231025	164900	853637450	9110	9110	9110	9110	0
235	20231025	164800	853637450	9110	9110	9110	9110	0
236	20231025	164700	853637450	9110	9110	9110	9110	0
237	20231025	164600	853637450	9110	9110	9110	9110	0
238	20231025	164500	853637450	9110	9110	9110	9110	0
239	20231025	164400	853637450	9110	9110	9110	9110	0
240	20231025	164300	853637450	9110	9110	9110	9110	0
241	20231025	164200	853637450	9110	9110	9110	9110	0
242	20231025	164100	853637450	9110	9110	9110	9110	2674
243	20231025	164000	853637450	9110	9110	9110	9110	0
244	20231025	163900	853637450	9110	9110	9110	9110	0
245	20231025	163800	853637450	9110	9110	9110	9110	0
246	20231025	163700	853637450	9110	9110	9110	9110	0
247	20231025	163600	853637450	9110	9110	9110	9110	0
248	20231025	163500	853637450	9110	9110	9110	9110	0
249	20231025	163400	853637450	9110	9110	9110	9110	0
250	20231025	163300	853637450	9110	9110	9110	9110	0
251	20231025	163200	853637450	9110	9110	9110	9110	0
252	20231025	163100	853637450	9110	9110	9110	9110	0
253	20231025	163000	853637450	9110	9110	9110	9110	0
254	20231025	162900	853637450	9110	9110	9110	9110	0
255	20231025	162800	853637450	9110	9110	9110	9110	0
256	20231025	162700	853637450	9110	9110	9110	9110	0
257	20231025	162600	853637450	9110	9110	9110	9110	0
258	20231025	162500	853637450	9110	9110	9110	9110	0
259	20231025	162400	853637450	9110	9110	9110	9110	0
260	20231025	162300	853637450	9110	9110	9110	9110	0
261	20231025	162200	853637450	9110	9110	9110	9110	0
262	20231025	162100	853637450	9110	9110	9110	9110	0
263	20231025	162000	853637450	9110	9110	9110	9110	0
264	20231025	161900	853637450	9110	9110	9110	9110	0
265	20231025	161800	853637450	9110	9110	9110	9110	0
266	20231025	161700	853637450	9110	9110	9110	9110	0
267	20231025	161600	853637450	9110	9110	9110	9110	0
268	20231025	161500	853637450	9110	9110	9110	9110	0
269	20231025	161400	853637450	9110	9110	9110	9110	0
270	20231025	161300	853637450	9110	9110	9110	9110	0
271	20231025	161200	853637450	9110	9110	9110	9110	0
272	20231025	161100	853637450	9110	9110	9110	9110	2674
273	20231025	161000	853637450	9110	9110	9110	9110	0
274	20231025	160900	853637450	9110	9110	9110	9110	0
275	20231025	160800	853637450	9110	9110	9110	9110	0
276	20231025	160700	853637450	9110	9110	9110	9110	0
277	20231025	160600	853637450	9110	9110	9110	9110	0
278	20231025	160500	853637450	9110	9110	9110	9110	0
279	20231025	160400	853637450	9110	9110	9110	9110	0
280	20231025	160300	853637450	9110	9110	9110	9110	0
281	20231025	160200	853637450	9110	9110	9110	9110	0
282	20231025	160100	853637450	9110	9110	9110	9110	0
283	20231025	160000	853637450	9110	9110	9110	9110	0
284	20231025	155900	853637450	9110	9110	9110	9110	0
285	20231025	155800	853637450	9110	9110	9110	9110	0
286	20231025	155700	853637450	9110	9110	9110	9110	0
287	20231025	155600	853637450	9110	9110	9110	9110	0
288	20231025	155500	853637450	9110	9110	9110	9110	0
289	20231025	155400	853637450	9110	9110	9110	9110	0
290	20231025	155300	853637450	9110	9110	9110	9110	0
291	20231025	155200	853637450	9110	9110	9110	9110	0
292	20231025	155100	853637450	9110	9110	9110	9110	0
293	20231025	155000	853637450	9110	9110	9110	9110	0
294	20231025	154900	853637450	9110	9110	9110	9110	0
295	20231025	154800	853637450	9110	9110	9110	9110	0
296	20231025	154700	853637450	9110	9110	9110	9110	0
297	20231025	154600	853637450	9110	9110	9110	9110	0
298	20231025	154500	853637450	9110	9110	9110	9110	0
299	20231025	154400	853637450	9110	9110	9110	9110	0
300	20231025	154300	853637450	9110	9110	9110	9110	0
301	20231025	154200	853637450	9110	9110	9110	9110	0
302	20231025	154100	853637450	9110	9110	9110	9110	2674
303	20231025	154000	853637450	9110	9110	9110	9110	0
304	20231025	153900	853637450	9110	9110	9110	9110	0
305	20231025	153800	853637450	9110	9110	9110	9110	0
306	20231025	153700	853637450	9110	9110	9110	9110	0
307	20231025	153600	853637450	9110	9110	9110	9110	0
308	20231025	153500	853637450	9110	9110	9110	9110	0
309	20231025	153400	853637450	9110	9110	9110	9110	0
310	20231025	153300	853637450	9110	9110	9110	9110	0
311	20231025	153200	853637450	9110	9110	9110	9110	0
312	20231025	153100	853637450	9110	9110	9110	9110	0
313	20231025	153000	853637450	9110	9110	9110	9110	2674
314	20231025	152900	829277310	9160	9160	9160	9160	0
315	20231025	152800	829277310	9160	9160	9160	9160	0
316	20231025	152700	829277310	9160	9160	9160	9160	0
317	20231025	152600	829277310	9160	9160	9160	9160	0
318	20231025	152500	829277310	9160	9160	9160	9160	0
319	20231025	152400	829277310	9160	9160	9160	9160	0
320	20231025	152300	829277310	9160	9160	9160	9160	0
321	20231025	152200	829277310	9160	9160	9160	9160	0
322	20231025	152100	829277310	9160	9160	9160	9160	0
323	20231025	152000	829277310	9160	9160	9160	9160	0
324	20231025	151900	829277310	9160	9140	9160	9140	29
325	20231025	151800	829012090	9160	9160	9160	9130	199
326	20231025	151700	827195050	9160	9140	9160	9130	300
327	20231025	151600	824454150	9160	9160	9160	9160	0
328	20231025	151500	824454150	9160	9160	9160	9160	115
329	20231025	151400	823400750	9160	9140	9160	9140	50
330	20231025	151300	822943730	9140	9140	9140	9140	101
331	20231025	151200	822020590	9130	9160	9160	9130	132
332	20231025	151100	820814590	9160	9160	9160	9140	479
333	20231025	151000	816427150	9160	9160	9200	9160	6
334	20231025	150900	816372030	9200	9200	9200	9200	1
335	20231025	150800	816362830	9200	9190	9200	9160	1592
336	20231025	150700	801720170	9150	9150	9150	9150	407
337	20231025	150600	797996120	9150	9150	9150	9150	6
338	20231025	150500	797941220	9140	9140	9140	9140	2
339	20231025	150400	797922940	9140	9140	9140	9140	2
340	20231025	150300	797904660	9130	9130	9130	9130	0
341	20231025	150200	797904660	9130	9130	9130	9130	0
342	20231025	150100	797904660	9130	9130	9130	9130	274
343	20231025	150000	795403040	9130	9140	9140	9130	125
344	20231025	145900	794260550	9150	9150	9150	9150	0
345	20231025	145800	794260550	9150	9150	9150	9140	267
346	20231025	145700	791819610	9150	9150	9150	9150	355
347	20231025	145600	788571360	9150	9150	9150	9150	65
348	20231025	145500	787976610	9150	9150	9150	9150	21
349	20231025	145400	787784460	9150	9150	9150	9150	2
350	20231025	145300	787766160	9130	9130	9130	9130	97
351	20231025	145200	786880550	9120	9130	9130	9120	570
352	20231025	145100	781681460	9130	9130	9130	9130	206
353	20231025	145000	779800680	9130	9120	9130	9120	66
354	20231025	144900	779198250	9120	9120	9120	9120	25
355	20231025	144800	778970250	9130	9140	9150	9130	742
356	20231025	144700	772193570	9140	9140	9140	9140	53
357	20231025	144600	771709150	9140	9140	9140	9140	25
358	20231025	144500	771480650	9140	9150	9150	9140	482
359	20231025	144400	767075050	9150	9150	9150	9150	21
360	20231025	144300	766882900	9150	9150	9150	9150	14
361	20231025	144200	766754800	9150	9150	9150	9150	0
362	20231025	144100	766754800	9150	9150	9150	9150	52
363	20231025	144000	766279000	9150	9150	9150	9140	222
364	20231025	143900	764249770	9150	9150	9150	9140	450
365	20231025	143800	760135350	9150	9150	9150	9140	14
366	20231025	143700	760007270	9150	9150	9150	9140	520
367	20231025	143600	755254270	9140	9140	9140	9140	499
368	20231025	143500	750693410	9150	9150	9150	9150	327
369	20231025	143400	747701360	9150	9160	9160	9150	207
370	20231025	143300	745807160	9230	9230	9230	9230	13
371	20231025	143200	745687170	9230	9160	9230	9150	518
372	20231025	143100	740945790	9160	9180	9180	9160	559
373	20231025	143000	735824860	9180	9180	9180	9180	11
374	20231025	142900	735723880	9240	9240	9240	9240	0
375	20231025	142800	735723880	9240	9240	9240	9240	0
376	20231025	142700	735723880	9240	9240	9240	9240	0
377	20231025	142600	735723880	9240	9170	9240	9170	92
378	20231025	142500	734878890	9170	9170	9170	9170	395
379	20231025	142400	731256740	9200	9170	9240	9170	65
380	20231025	142300	730659120	9170	9200	9200	9170	188
381	20231025	142200	728934480	9240	9240	9240	9240	0
382	20231025	142100	728934480	9240	9240	9240	9240	0
383	20231025	142000	728934480	9240	9210	9240	9210	14
384	20231025	141900	728805510	9250	9250	9250	9250	6
385	20231025	141800	728750010	9240	9220	9240	9220	1003
386	20231025	141700	719482330	9250	9250	9250	9250	0
387	20231025	141600	719482330	9250	9250	9250	9250	3
388	20231025	141500	719454580	9250	9240	9250	9240	21
389	20231025	141400	719260510	9240	9230	9240	9230	20
390	20231025	141300	719075870	9230	9220	9230	9220	81
391	20231025	141200	718329040	9220	9220	9220	9220	8
392	20231025	141100	718255280	9220	9220	9220	9220	6
393	20231025	141000	718199960	9220	9200	9220	9170	525
394	20231025	140900	713381800	9200	9200	9200	9200	2
395	20231025	140800	713363400	9200	9200	9200	9200	0
396	20231025	140700	713363400	9200	9190	9200	9190	354
397	20231025	140600	710110130	9190	9190	9190	9190	0
398	20231025	140500	710110130	9190	9190	9190	9190	2
399	20231025	140400	710091750	9190	9190	9190	9180	9
400	20231025	140300	710009090	9170	9170	9170	9170	206
401	20231025	140200	708120070	9180	9180	9180	9180	0
402	20231025	140100	708120070	9180	9180	9180	9180	0
403	20231025	140000	708120070	9180	9180	9180	9180	10
404	20231025	135900	708028270	9180	9180	9180	9180	65
405	20231025	135800	707431570	9180	9180	9180	9180	1
406	20231025	135700	707422390	9180	9180	9180	9180	0
407	20231025	135600	707422390	9180	9190	9190	9180	67
408	20231025	135500	706807260	9190	9190	9190	9190	0
409	20231025	135400	706807260	9190	9190	9190	9190	0
410	20231025	135300	706807260	9190	9190	9190	9190	30
411	20231025	135200	706531560	9200	9200	9200	9200	0
412	20231025	135100	706531560	9200	9200	9200	9200	47
413	20231025	135000	706099160	9200	9200	9200	9200	0
414	20231025	134900	706099160	9200	9200	9200	9200	0
415	20231025	134800	706099160	9200	9200	9200	9200	180
416	20231025	134700	704443160	9230	9230	9230	9230	1
417	20231025	134600	704433930	9210	9210	9210	9210	289
418	20231025	134500	701772240	9200	9200	9200	9200	1
419	20231025	134400	701763040	9210	9210	9210	9210	1
420	20231025	134300	701753830	9130	9190	9200	9130	1206
421	20231025	134200	690706450	9200	9200	9200	9200	1
422	20231025	134100	690697250	9180	9180	9180	9180	0
423	20231025	134000	690697250	9180	9180	9180	9180	3
424	20231025	133900	690669710	9180	9190	9190	9180	13
425	20231025	133800	690550360	9190	9200	9200	9190	2
426	20231025	133700	690531970	9200	9190	9200	9170	79
427	20231025	133600	689806190	9200	9200	9200	9200	0
428	20231025	133500	689806190	9200	9200	9200	9200	0
429	20231025	133400	689806190	9200	9200	9200	9200	2
430	20231025	133300	689787790	9200	9200	9200	9200	0
431	20231025	133200	689787790	9200	9190	9200	9190	5
432	20231025	133100	689741800	9200	9200	9200	9200	0
433	20231025	133000	689741800	9200	9200	9200	9200	0
434	20231025	132900	689741800	9200	9200	9200	9200	0
435	20231025	132800	689741800	9200	9200	9200	9200	0
436	20231025	132700	689741800	9200	9170	9200	9170	3
437	20231025	132600	689714260	9160	9160	9160	9160	15
438	20231025	132500	689576860	9160	9160	9160	9160	0
439	20231025	132400	689576860	9160	9160	9160	9160	2
440	20231025	132300	689558540	9160	9160	9160	9160	23
441	20231025	132200	689347860	9180	9200	9200	9180	3
442	20231025	132100	689320280	9200	9200	9200	9200	3
443	20231025	132000	689292680	9200	9200	9200	9200	1
444	20231025	131900	689283480	9140	9150	9150	9140	22
445	20231025	131800	689082380	9130	9150	9150	9130	1252
446	20231025	131700	677631770	9170	9170	9170	9170	300
447	20231025	131600	674880770	9170	9150	9170	9150	8
448	20231025	131500	674807550	9150	9170	9170	9150	160
449	20231025	131400	673341120	9210	9210	9210	9210	0
450	20231025	131300	673341120	9210	9210	9210	9210	1
451	20231025	131200	673331910	9150	9150	9150	9150	0
452	20231025	131100	673331910	9150	9160	9160	9150	222
453	20231025	131000	671300590	9160	9210	9210	9160	55
454	20231025	130900	670796740	9150	9150	9150	9150	0
455	20231025	130800	670796740	9150	9170	9170	9150	386
456	20231025	130700	667264720	9150	9170	9170	9150	858
457	20231025	130600	659408100	9170	9170	9170	9170	310
458	20231025	130500	656565400	9170	9180	9180	9170	34
459	20231025	130400	656253490	9200	9200	9200	9200	5
460	20231025	130300	656207490	9200	9200	9200	9200	0
461	20231025	130200	656207490	9200	9200	9200	9200	2
462	20231025	130100	656189090	9200	9200	9200	9200	59
463	20231025	130000	655646290	9180	9180	9180	9180	0
464	20231025	125900	655646290	9180	9200	9200	9180	2
465	20231025	125800	655627910	9200	9190	9200	9190	20
466	20231025	125700	655444100	9180	9190	9190	9180	4
467	20231025	125600	655407360	9190	9190	9190	9190	0
468	20231025	125500	655407360	9190	9190	9190	9190	180
469	20231025	125400	653753160	9190	9190	9190	9190	0
470	20231025	125300	653753160	9190	9190	9190	9190	20
471	20231025	125200	653569360	9190	9160	9190	9160	48
472	20231025	125100	653129460	9160	9170	9170	9160	367
473	20231025	125000	649765070	9180	9180	9180	9180	5
474	20231025	124900	649719170	9200	9200	9200	9180	12
475	20231025	124800	649608910	9210	9210	9210	9210	1
476	20231025	124700	649599700	9180	9180	9180	9180	78
477	20231025	124600	648883660	9210	9170	9210	9170	15
478	20231025	124500	648746070	9170	9170	9170	9170	1
479	20231025	124400	648736900	9160	9160	9160	9160	8
480	20231025	124300	648663620	9160	9170	9170	9160	9
481	20231025	124200	648581170	9160	9160	9160	9160	60
482	20231025	124100	648031570	9150	9150	9150	9150	24
483	20231025	124000	647811970	9150	9150	9150	9150	1126
484	20231025	123900	637509070	9150	9170	9170	9150	493
485	20231025	123800	632993130	9190	9190	9190	9190	5
486	20231025	123700	632947180	9190	9190	9190	9170	487
487	20231025	123600	628477840	9190	9190	9190	9190	49
488	20231025	123500	628027530	9220	9220	9220	9220	3
489	20231025	123400	627999870	9230	9230	9230	9230	0
490	20231025	123300	627999870	9230	9230	9230	9230	0
491	20231025	123200	627999870	9230	9230	9230	9230	160
492	20231025	123100	626523070	9230	9230	9230	9230	0
493	20231025	123000	626523070	9230	9230	9230	9230	0
494	20231025	122900	626523070	9230	9200	9230	9190	54
495	20231025	122800	626026720	9190	9210	9210	9190	20
496	20231025	122700	625842800	9210	9230	9230	9210	675
497	20231025	122600	619625550	9240	9230	9250	9210	422
498	20231025	122500	615738560	9210	9210	9210	9210	16
499	20231025	122400	615591200	9210	9210	9210	9200	313
500	20231025	122300	612711260	9210	9210	9210	9210	0
501	20231025	122200	612711260	9210	9220	9220	9210	112
502	20231025	122100	611679250	9220	9220	9220	9220	400
503	20231025	122000	607991250	9220	9220	9220	9220	0
504	20231025	121900	607991250	9220	9220	9220	9220	100
505	20231025	121800	607069250	9220	9230	9230	9220	654
506	20231025	121700	601039320	9230	9230	9230	9230	10
507	20231025	121600	600947020	9220	9220	9220	9220	59
508	20231025	121500	600403040	9220	9220	9220	9220	5
509	20231025	121400	600356940	9220	9220	9220	9220	0
510	20231025	121300	600356940	9220	9220	9220	9220	6
511	20231025	121200	600301620	9230	9230	9230	9230	55
512	20231025	121100	599793970	9220	9240	9240	9220	194
513	20231025	121000	598003660	9250	9250	9250	9250	0
514	20231025	120900	598003660	9250	9250	9250	9250	0
515	20231025	120800	598003660	9250	9260	9260	9250	311
516	20231025	120700	595125500	9260	9260	9260	9260	141
517	20231025	120600	593819840	9260	9270	9270	9260	84
518	20231025	120500	593041970	9270	9300	9350	9270	109
519	20231025	120400	592029690	9300	9300	9300	9290	51
520	20231025	120300	591555490	9300	9300	9300	9300	0
521	20231025	120200	591555490	9300	9300	9300	9250	12
522	20231025	120100	591444390	9250	9240	9250	9240	255
523	20231025	120000	589087990	9240	9250	9250	9240	713
524	20231025	115900	582497240	9260	9260	9260	9260	156
525	20231025	115800	581052680	9270	9280	9280	9270	234
526	20231025	115700	578883380	9280	9280	9280	9280	0
527	20231025	115600	578883380	9280	9280	9280	9280	269
528	20231025	115500	576387060	9290	9290	9290	9290	120
529	20231025	115400	575272260	9290	9300	9300	9290	40
530	20231025	115300	574900460	9300	9300	9300	9300	10
531	20231025	115200	574807460	9300	9300	9300	9300	27
532	20231025	115100	574556360	9310	9310	9310	9310	0
533	20231025	115000	574556360	9310	9310	9310	9300	74
534	20231025	114900	573867710	9350	9350	9350	9350	0
535	20231025	114800	573867710	9350	9350	9350	9350	0
536	20231025	114700	573867710	9350	9350	9350	9350	50
537	20231025	114600	573400210	9350	9330	9350	9330	10
538	20231025	114500	573306730	9350	9350	9350	9350	0
539	20231025	114400	573306730	9350	9350	9350	9350	1
540	20231025	114300	573297380	9350	9350	9350	9350	80
541	20231025	114200	572549380	9350	9350	9350	9350	0
542	20231025	114100	572549380	9350	9350	9350	9350	2
543	20231025	114000	572530680	9300	9300	9300	9300	25
544	20231025	113900	572298180	9300	9300	9300	9300	95
545	20231025	113800	571414680	9300	9340	9340	9300	1379
546	20231025	113700	558549700	9360	9360	9360	9360	117
547	20231025	113600	557454580	9370	9370	9370	9370	33
548	20231025	113500	557145370	9370	9380	9380	9370	685
549	20231025	113400	550726870	9380	9380	9380	9370	50
550	20231025	113300	550257970	9370	9370	9380	9370	311
551	20231025	113200	547343890	9370	9360	9370	9360	301
552	20231025	113100	544526520	9360	9360	9360	9350	306
553	20231025	113000	541662390	9360	9330	9360	9330	196
554	20231025	112900	539830550	9330	9330	9360	9330	81
555	20231025	112800	539074490	9360	9360	9360	9360	234
556	20231025	112700	536884250	9370	9330	9370	9330	2055
557	20231025	112600	517680910	9320	9320	9330	9320	579
558	20231025	112500	512279500	9320	9330	9330	9310	122
559	20231025	112400	511142950	9330	9320	9330	9320	15
560	20231025	112300	511003120	9330	9320	9330	9320	2
561	20231025	112200	510984470	9330	9330	9330	9330	0
562	20231025	112100	510984470	9330	9330	9330	9330	60
563	20231025	112000	510424670	9330	9300	9330	9300	313
564	20231025	111900	507512560	9300	9280	9300	9280	405
565	20231025	111800	503749750	9260	9260	9260	9260	305
566	20231025	111700	500925450	9280	9280	9280	9280	11
567	20231025	111600	500823370	9280	9270	9280	9270	232
568	20231025	111500	498672710	9270	9270	9270	9270	361
569	20231025	111400	495326240	9270	9250	9270	9250	188
570	20231025	111300	493585340	9240	9250	9250	9240	451
571	20231025	111200	489415050	9250	9250	9250	9250	19
572	20231025	111100	489239300	9270	9270	9270	9270	0
573	20231025	111000	489239300	9270	9270	9270	9270	90
574	20231025	110900	488405000	9270	9250	9270	9250	100
575	20231025	110800	487478480	9250	9250	9250	9250	2
576	20231025	110700	487459980	9250	9260	9270	9250	23
577	20231025	110600	487247200	9270	9260	9270	9260	33
578	20231025	110500	486941610	9260	9250	9260	9250	202
579	20231025	110400	485072090	9240	9230	9240	9230	200
580	20231025	110300	483225090	9220	9220	9220	9220	0
581	20231025	110200	483225090	9220	9220	9220	9220	100
582	20231025	110100	482303090	9220	9220	9220	9220	0
583	20231025	110000	482303090	9220	9210	9220	9210	12
584	20231025	105900	482192460	9180	9180	9180	9180	0
585	20231025	105800	482192460	9180	9180	9180	9180	50
586	20231025	105700	481733460	9180	9190	9190	9180	100
587	20231025	105600	480815450	9190	9200	9200	9190	13
588	20231025	105500	480695910	9200	9220	9220	9200	22
589	20231025	105400	480493470	9220	9220	9220	9220	4
590	20231025	105300	480456590	9220	9220	9220	9220	41
591	20231025	105200	480078570	9220	9220	9220	9220	15
592	20231025	105100	479940270	9220	9220	9220	9220	0
593	20231025	105000	479940270	9220	9220	9220	9220	0
594	20231025	104900	479940270	9220	9190	9220	9190	365
595	20231025	104800	476584860	9200	9200	9200	9200	131
596	20231025	104700	475379660	9260	9210	9260	9200	18
597	20231025	104600	475213930	9210	9240	9250	9210	1380
598	20231025	104500	462456220	9250	9250	9250	9250	2
599	20231025	104400	462437720	9250	9250	9250	9250	20
600	20231025	104300	462252720	9260	9260	9260	9260	3
601	20231025	104200	462224940	9220	9220	9220	9220	117
602	20231025	104100	461146200	9220	9250	9250	9220	20
603	20231025	104000	460961770	9270	9270	9270	9270	0
604	20231025	103900	460961770	9270	9270	9270	9270	0
605	20231025	103800	460961770	9270	9270	9270	9270	0
606	20231025	103700	460961770	9270	9270	9270	9270	0
607	20231025	103600	460961770	9270	9220	9270	9220	3
608	20231025	103500	460934060	9270	9270	9270	9270	2
609	20231025	103400	460915520	9270	9270	9270	9210	57
610	20231025	103300	460390330	9270	9260	9270	9260	30
611	20231025	103200	460112500	9250	9240	9260	9240	273
612	20231025	103100	457587310	9250	9250	9250	9250	50
613	20231025	103000	457124810	9250	9230	9250	9230	190
614	20231025	102900	455371090	9230	9210	9230	9210	222
615	20231025	102800	453326150	9210	9230	9230	9210	210
616	20231025	102700	451390240	9230	9260	9260	9230	106
617	20231025	102600	450411530	9260	9240	9260	9240	52
618	20231025	102500	449930720	9250	9240	9250	9240	84
619	20231025	102400	449154130	9250	9250	9250	9250	95
620	20231025	102300	448275380	9250	9230	9250	9230	42
621	20231025	102200	447887680	9250	9240	9250	9240	125
622	20231025	102100	446731640	9260	9250	9260	9240	122
623	20231025	102000	445603140	9250	9250	9260	9250	496
624	20231025	101900	441013480	9250	9250	9250	9250	0
625	20231025	101800	441013480	9250	9250	9250	9250	2
626	20231025	101700	440994980	9260	9260	9260	9260	0
627	20231025	101600	440994980	9260	9250	9260	9250	112
628	20231025	101500	439958350	9250	9220	9250	9220	143
629	20231025	101400	438638770	9220	9210	9220	9210	9
630	20231025	101300	438555850	9210	9210	9210	9210	10
631	20231025	101200	438463750	9220	9220	9220	9190	57
632	20231025	101100	437939760	9220	9190	9220	9190	125
633	20231025	101000	436790620	9190	9180	9230	9180	162
634	20231025	100900	435302580	9180	9170	9180	9170	243
635	20231025	100800	433071850	9150	9160	9160	9150	650
636	20231025	100700	427121850	9160	9150	9160	9150	74
637	20231025	100600	426444150	9150	9150	9150	9150	0
638	20231025	100500	426444150	9150	9150	9150	9150	688
639	20231025	100400	420148950	9150	9170	9180	9150	1509
640	20231025	100300	406328370	9180	9180	9180	9170	96
641	20231025	100200	405447110	9230	9230	9230	9230	0
642	20231025	100100	405447110	9230	9230	9230	9230	8
643	20231025	100000	405373270	9240	9180	9240	9180	29
644	20231025	095900	405106430	9200	9190	9250	9180	385
645	20231025	095800	401570030	9200	9210	9210	9200	54
646	20231025	095700	401073170	9270	9270	9270	9270	2
647	20231025	095600	401054630	9270	9280	9290	9220	253
648	20231025	095500	398705550	9290	9200	9300	9190	347
649	20231025	095400	395492400	9170	9200	9200	9170	1452
650	20231025	095300	382162750	9200	9190	9200	9190	148
651	20231025	095200	380802230	9210	9190	9210	9190	88
652	20231025	095100	379992240	9200	9210	9210	9190	1119
653	20231025	095000	369708470	9200	9220	9220	9200	962
654	20231025	094900	360852040	9220	9220	9220	9210	347
655	20231025	094800	357653730	9260	9220	9270	9220	7
656	20231025	094700	357589100	9260	9210	9260	9200	423
657	20231025	094600	353692760	9210	9210	9210	9210	41
658	20231025	094500	353315150	9210	9200	9210	9200	668
659	20231025	094400	347166550	9210	9200	9210	9200	62
660	20231025	094300	346596070	9200	9200	9200	9200	246
661	20231025	094200	344332870	9190	9210	9210	9190	367
662	20231025	094100	340956230	9210	9210	9210	9200	1045
663	20231025	094000	331337920	9210	9260	9260	9200	1939
664	20231025	093900	313477290	9230	9230	9240	9220	301
665	20231025	093800	310699390	9240	9270	9270	9240	408
666	20231025	093700	306923540	9270	9280	9280	9270	27
667	20231025	093600	306673150	9280	9280	9280	9270	26
668	20231025	093500	306432110	9280	9300	9310	9280	113
669	20231025	093400	305380750	9310	9310	9310	9310	8
670	20231025	093300	305306270	9310	9310	9310	9310	7
671	20231025	093200	305241100	9310	9310	9310	9250	760
672	20231025	093100	298207180	9320	9320	9320	9280	86
673	20231025	093000	297408580	9320	9320	9320	9290	31
674	20231025	092900	297120300	9270	9300	9320	9270	712
675	20231025	092800	290506360	9320	9310	9320	9300	247
676	20231025	092700	288208850	9310	9310	9310	9300	143
677	20231025	092600	286878000	9370	9370	9370	9370	0
678	20231025	092500	286878000	9370	9370	9370	9370	1
679	20231025	092400	286868630	9380	9270	9380	9270	7
680	20231025	092300	286803630	9260	9300	9400	9260	311
681	20231025	092200	283890270	9270	9250	9270	9250	1516
682	20231025	092100	269847200	9210	9250	9250	9210	250
683	20231025	092000	267540100	9270	9270	9270	9270	5
684	20231025	091900	267493750	9270	9220	9270	9210	318
685	20231025	091800	264561900	9220	9230	9260	9220	859
686	20231025	091700	256641360	9230	9260	9270	9230	1994
687	20231025	091600	238194260	9260	9220	9270	9220	143
688	20231025	091500	236874030	9220	9270	9270	9220	4
689	20231025	091400	236837000	9270	9240	9270	9200	971
690	20231025	091300	227891810	9240	9280	9280	9200	548
691	20231025	091200	222827230	9300	9400	9400	9290	598
692	20231025	091100	217251460	9410	9460	9460	9330	5440
693	20231025	091000	166156830	9410	9410	9490	9410	1509
694	20231025	090900	151930680	9410	9430	9500	9410	1106
695	20231025	090800	141473700	9430	9410	9430	9400	232
696	20231025	090700	139292730	9410	9430	9440	9410	1359
697	20231025	090600	126500930	9440	9500	9510	9440	2340
698	20231025	090500	104364870	9500	9510	9510	9470	2309
699	20231025	090400	82460990	9550	9550	9550	9480	1473
700	20231025	090300	68407460	9550	9540	9550	9470	333
701	20231025	090200	65234830	9540	9500	9540	9440	886
702	20231025	090100	56812970	9440	9460	9460	9440	1140
703	20231025	090000	46045720	9470	9510	9520	9470	4846